Jetway Information Co., Ltd. (TPEX:6161)
Taiwan · Delayed Price · Currency is TWD 45.55
-0.25 (-0.55%)
Jul 30, 2026, 12:41 PM CST
Jetway Information Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 47.10 | 47.25 | 44.35 | 45.80 | - | -3.48% | 377,781 |
| Jul 28, 2026 | 50.30 | 50.30 | 47.05 | 47.45 | 47.45 | -5.85% | 204,619 |
| Jul 27, 2026 | 50.60 | 51.00 | 49.15 | 50.40 | 50.40 | -0.98% | 121,442 |
| Jul 24, 2026 | 51.90 | 52.90 | 50.90 | 50.90 | 50.90 | -2.30% | 119,355 |
| Jul 23, 2026 | 51.80 | 54.30 | 50.90 | 52.10 | 52.10 | 1.36% | 297,766 |
| Jul 22, 2026 | 51.00 | 52.00 | 51.00 | 51.40 | 51.40 | 3.01% | 133,766 |
| Jul 21, 2026 | 46.80 | 50.00 | 46.80 | 49.90 | 49.90 | 5.94% | 103,942 |
| Jul 20, 2026 | 48.35 | 48.35 | 46.55 | 47.10 | 47.10 | -1.87% | 165,368 |
| Jul 17, 2026 | 51.00 | 51.10 | 48.00 | 48.00 | 48.00 | -7.16% | 388,915 |
| Jul 16, 2026 | 51.60 | 52.30 | 51.60 | 51.70 | 51.70 | -2.09% | 181,622 |
| Jul 15, 2026 | 52.60 | 55.10 | 52.40 | 55.00 | 52.80 | 4.76% | 559,586 |
| Jul 14, 2026 | 54.60 | 54.80 | 51.10 | 52.50 | 50.40 | -3.85% | 266,914 |
| Jul 13, 2026 | 54.30 | 55.40 | 53.50 | 54.60 | 52.42 | 0.92% | 256,043 |
| Jul 9, 2026 | 54.90 | 55.00 | 53.90 | 54.10 | 51.94 | -0.37% | 130,295 |
| Jul 8, 2026 | 56.20 | 56.20 | 54.00 | 54.30 | 52.13 | -1.27% | 219,266 |
| Jul 7, 2026 | 57.00 | 57.40 | 55.00 | 55.00 | 52.80 | -5.66% | 514,522 |
| Jul 6, 2026 | 54.20 | 58.90 | 53.70 | 58.30 | 55.97 | 8.57% | 721,367 |
| Jul 3, 2026 | 53.20 | 54.10 | 53.20 | 53.70 | 51.56 | 0.94% | 197,490 |
| Jul 2, 2026 | 52.00 | 54.00 | 51.80 | 53.20 | 51.08 | 1.53% | 188,932 |
| Jul 1, 2026 | 51.70 | 52.60 | 51.50 | 52.40 | 50.31 | 2.14% | 189,175 |
| Jun 30, 2026 | 51.00 | 51.50 | 50.50 | 51.30 | 49.25 | 1.79% | 154,299 |
| Jun 29, 2026 | 50.80 | 51.10 | 50.20 | 50.40 | 48.39 | 0.20% | 138,463 |
| Jun 26, 2026 | 51.20 | 51.30 | 50.30 | 50.30 | 48.29 | -2.90% | 186,475 |
| Jun 25, 2026 | 53.60 | 53.60 | 51.70 | 51.80 | 49.73 | -0.58% | 127,173 |
| Jun 24, 2026 | 51.20 | 52.40 | 51.20 | 52.10 | 50.02 | -0.76% | 213,524 |
| Jun 23, 2026 | 54.10 | 54.10 | 52.30 | 52.50 | 50.40 | -2.42% | 233,704 |
| Jun 22, 2026 | 53.20 | 53.90 | 53.20 | 53.80 | 51.65 | 1.89% | 218,510 |
| Jun 18, 2026 | 52.10 | 53.20 | 52.10 | 52.80 | 50.69 | 0.76% | 128,082 |
| Jun 17, 2026 | 52.20 | 52.80 | 52.00 | 52.40 | 50.31 | 0.38% | 156,713 |
| Jun 16, 2026 | 54.40 | 54.40 | 52.20 | 52.20 | 50.12 | -3.15% | 325,766 |
| Jun 15, 2026 | 54.80 | 54.90 | 53.60 | 53.90 | 51.75 | 0.37% | 260,743 |
| Jun 12, 2026 | 55.00 | 55.00 | 53.70 | 53.70 | 51.56 | -0.37% | 349,441 |
| Jun 11, 2026 | 54.40 | 54.90 | 52.90 | 53.90 | 51.75 | 3.45% | 607,476 |
| Jun 10, 2026 | 52.80 | 54.10 | 52.10 | 52.10 | 50.02 | -3.16% | 287,653 |
| Jun 9, 2026 | 52.00 | 54.30 | 51.40 | 53.80 | 51.65 | 5.49% | 427,255 |
| Jun 8, 2026 | 48.55 | 51.00 | 48.50 | 51.00 | 48.96 | -5.20% | 431,410 |
| Jun 5, 2026 | 54.80 | 55.00 | 52.20 | 53.80 | 51.65 | -1.82% | 431,064 |
| Jun 4, 2026 | 57.50 | 57.50 | 54.80 | 54.80 | 52.61 | -3.86% | 439,092 |
| Jun 3, 2026 | 57.10 | 57.60 | 55.60 | 57.00 | 54.72 | 0.53% | 542,099 |
| Jun 2, 2026 | 58.80 | 58.80 | 55.50 | 56.70 | 54.44 | -2.91% | 745,059 |
| Jun 1, 2026 | 59.20 | 59.50 | 57.80 | 58.40 | 56.07 | -1.18% | 827,053 |
| May 29, 2026 | 60.50 | 61.80 | 59.00 | 59.10 | 56.74 | -1.83% | 808,344 |
| May 28, 2026 | 60.60 | 62.50 | 58.80 | 60.20 | 57.80 | 0.17% | 1,449,597 |
| May 27, 2026 | 63.80 | 64.30 | 59.60 | 60.10 | 57.70 | -7.54% | 3,317,161 |
| May 26, 2026 | 65.00 | 65.00 | 63.00 | 65.00 | 62.40 | 9.98% | 5,678,416 |
| May 25, 2026 | 53.80 | 59.10 | 53.00 | 59.10 | 56.74 | 9.85% | 2,393,025 |
| May 22, 2026 | 52.00 | 54.10 | 51.00 | 53.80 | 51.65 | 5.49% | 1,578,097 |
| May 21, 2026 | 52.10 | 52.10 | 50.60 | 51.00 | 48.96 | - | 655,470 |
| May 20, 2026 | 51.70 | 52.20 | 50.10 | 51.00 | 48.96 | -3.23% | 1,010,958 |
| May 19, 2026 | 54.00 | 54.00 | 51.80 | 52.70 | 50.60 | 6.36% | 3,104,835 |